Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 19.61 | 19.61 | 19.61 | 3 | -0.08(-0.41%) | |
Feb 26, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 413 | -0.26(-1.30%) |
Feb 23, 2018 | 19.02 | 19.95 | 19.02 | 19.95 | 749 | -0.19(-0.94%) |
Feb 21, 2018 | 20.14 | 20.14 | 20.14 | 77 | +0.74(+3.79%) | |
Feb 20, 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 203 | -0.64(-3.17%) |
Feb 16, 2018 | 20.04 | 20.04 | 20.04 | 0 | -0.11(-0.55%) | |
Feb 15, 2018 | 18.63 | 20.19 | 18.63 | 20.15 | 3,457 | -0.25(-1.20%) |
Feb 14, 2018 | 21.42 | 21.47 | 20.40 | 20.40 | 7,667 | -0.60(-2.88%) |
Feb 13, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 114 | -0.62(-2.87%) |
Feb 12, 2018 | 21.59 | 21.62 | 21.59 | 21.62 | 921 | -0.74(-3.31%) |
Feb 09, 2018 | 22.60 | 23.30 | 22.36 | 22.36 | 6,187 | +0.91(+4.24%) |
Feb 08, 2018 | 21.45 | 21.45 | 21.42 | 21.45 | 11,207 | +0.73(+3.52%) |
Feb 07, 2018 | 20.81 | 20.81 | 20.81 | 20.72 | 6,880 | -0.19(-0.91%) |
Feb 06, 2018 | 22.72 | 23.06 | 20.91 | 20.91 | 128,591 | +3.59(+20.73%) |
Feb 05, 2018 | 21.03 | 22.90 | 17.32 | 17.32 | 4,937 | -5.12(-22.83%) |
Feb 02, 2018 | 22.42 | 22.44 | 22.42 | 22.44 | 572 | -0.03(-0.12%) |
Feb 01, 2018 | 22.47 | 22.47 | 22.47 | 22.47 | 235 | +0.15(+0.67%) |
Jan 31, 2018 | 22.28 | 22.32 | 22.26 | 22.32 | 965 | -0.11(-0.49%) |
Jan 29, 2018 | 22.43 | 22.43 | 22.43 | 5 | -0.17(-0.75%) | |
Jan 26, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 190 | +0.01(+0.05%) |
Jan 25, 2018 | 22.64 | 22.65 | 22.59 | 22.59 | 2,448 | -0.06(-0.27%) |
Jan 24, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 1,000 | +0.09(+0.40%) |
Jan 23, 2018 | 22.56 | 22.56 | 22.56 | 22.56 | 1,023 | +0.00(+0.00%) |
Jan 22, 2018 | 22.66 | 22.66 | 22.55 | 22.56 | 2,293 | -0.03(-0.12%) |
Jan 18, 2018 | 22.59 | 22.59 | 22.59 | 12 | +0.09(+0.38%) | |
Jan 17, 2018 | 22.54 | 22.54 | 22.50 | 22.50 | 2,166 | +0.13(+0.59%) |
Jan 16, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 102 | -0.04(-0.16%) |
Jan 12, 2018 | 22.41 | 22.41 | 22.41 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 22.64 | 22.64 | 22.48 | 22.48 | 287 | -0.18(-0.79%) |
Jan 10, 2018 | 22.66 | 22.66 | 5,363 | -0.08(-0.37%) | ||
Jan 09, 2018 | 22.66 | 22.75 | 22.66 | 22.74 | 3,093 | -0.01(-0.02%) |
Jan 08, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 11,461 | +0.00(+0.00%) |
Jan 05, 2018 | 22.86 | 22.86 | 22.75 | 22.75 | 1,676 | +0.10(+0.44%) |
Jan 04, 2018 | 22.70 | 22.71 | 22.65 | 22.65 | 43,288 | -0.14(-0.61%) |
Jan 03, 2018 | 22.80 | 22.85 | 22.70 | 22.79 | 9,139 | -0.11(-0.48%) |
Jan 02, 2018 | 22.95 | 22.87 | 22.90 | 1,725 | -0.04(-0.17%) | |
Dec 29, 2017 | 22.94 | 22.94 | 22.94 | 0 | +0.04(+0.15%) | |
Dec 28, 2017 | 22.93 | 22.93 | 22.80 | 22.90 | 601 | -0.11(-0.46%) |
Dec 27, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 142 | +0.08(+0.34%) |
Dec 26, 2017 | 22.96 | 23.07 | 22.93 | 22.93 | 1,466 | -0.07(-0.30%) |
Dec 22, 2017 | 23.16 | 24.00 | 23.00 | 23.00 | 30,282 | -0.30(-1.29%) |
Dec 20, 2017 | 23.30 | 23.30 | 23.30 | 1 | -0.07(-0.30%) | |
Dec 19, 2017 | 23.38 | 23.38 | 23.35 | 23.37 | 6,588 | -0.05(-0.21%) |
Dec 18, 2017 | 23.42 | 23.44 | 23.42 | 23.42 | 19,088 | -0.15(-0.64%) |
Dec 14, 2017 | 23.57 | 23.57 | 23.57 | 65 | -0.08(-0.34%) | |
Dec 13, 2017 | 23.65 | 23.65 | 23.64 | 23.65 | 9,174 | +0.02(+0.07%) |
Dec 12, 2017 | 23.57 | 23.63 | 23.57 | 23.63 | 2,082 | +0.02(+0.10%) |
Dec 11, 2017 | 23.54 | 23.61 | 23.54 | 23.61 | 508 | +0.04(+0.16%) |
Dec 07, 2017 | 23.57 | 23.57 | 23.57 | 55 | +0.06(+0.26%) | |
Dec 05, 2017 | 23.51 | 23.51 | 23.51 | 83 | -0.03(-0.13%) |